Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PACS Group, Inc. Common Stock (NY:PACS)

10.52 +0.66 (+6.69%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 9.960 10.54 9.960 10.52 785,716 +0.66(+6.69%)
May 06, 2025 9.970 9.970 9.590 9.860 353,735 -0.22(-2.18%)
May 05, 2025 9.980 10.27 9.875 10.08 351,350 +0.01(+0.10%)
May 02, 2025 9.980 10.16 9.780 10.07 312,058 +0.35(+3.60%)
May 01, 2025 9.590 9.820 9.445 9.720 319,310 +0.09(+0.93%)
Apr 30, 2025 9.700 9.741 9.470 9.630 523,395 -0.12(-1.23%)
Apr 29, 2025 9.650 9.910 9.465 9.750 367,695 +0.12(+1.25%)
Apr 28, 2025 9.590 9.810 9.530 9.630 416,377 +0.03(+0.31%)
Apr 25, 2025 9.320 9.630 9.145 9.600 388,770 +0.26(+2.78%)
Apr 24, 2025 9.030 9.340 8.980 9.340 460,872 +0.35(+3.89%)
Apr 23, 2025 9.010 9.180 8.881 8.990 502,217 +0.29(+3.33%)
Apr 22, 2025 8.760 8.841 8.440 8.700 539,366 +0.12(+1.40%)
Apr 21, 2025 9.190 9.250 8.280 8.580 954,792 -0.68(-7.34%)
Apr 17, 2025 9.110 9.385 9.080 9.260 1,799,701 +0.15(+1.65%)
Apr 16, 2025 9.160 9.330 9.040 9.110 836,378 -0.09(-0.98%)
Apr 15, 2025 9.300 9.380 9.100 9.200 330,193 -0.15(-1.60%)
Apr 14, 2025 9.300 9.430 8.970 9.350 429,389 +0.19(+2.07%)
Apr 11, 2025 9.290 9.690 8.870 9.160 400,303 -0.14(-1.51%)
Apr 10, 2025 9.770 9.890 9.100 9.300 426,769 -0.66(-6.63%)
Apr 09, 2025 9.070 10.45 9.000 9.960 830,026 +0.65(+6.98%)
Apr 08, 2025 9.990 10.00 9.187 9.310 804,944 -0.25(-2.62%)
Apr 07, 2025 9.250 9.920 9.000 9.560 853,766 +0.02(+0.21%)
Apr 04, 2025 9.460 9.805 9.140 9.540 643,580 -0.16(-1.65%)
Apr 03, 2025 10.07 10.14 9.410 9.700 581,006 -0.56(-5.46%)
Apr 02, 2025 10.71 10.86 9.870 10.26 732,745 -0.59(-5.44%)
Apr 01, 2025 11.00 11.32 10.61 10.85 615,342 -0.39(-3.47%)
Mar 31, 2025 10.71 11.27 10.63 11.24 257,429 +0.33(+3.02%)
Mar 28, 2025 10.99 11.12 10.66 10.91 331,517 -0.14(-1.27%)
Mar 27, 2025 11.32 11.46 10.98 11.05 457,308 -0.28(-2.47%)
Mar 26, 2025 11.40 11.57 11.09 11.33 325,450 -0.03(-0.26%)
Mar 25, 2025 11.88 11.94 11.35 11.36 236,309 -0.57(-4.78%)
Mar 24, 2025 11.67 11.98 11.66 11.93 266,919 +0.42(+3.65%)
Mar 21, 2025 11.59 11.76 11.38 11.51 779,496 -0.29(-2.46%)
Mar 20, 2025 11.94 11.99 11.73 11.80 458,531 -0.28(-2.32%)
Mar 19, 2025 11.92 12.17 11.86 12.08 479,327 +0.09(+0.75%)
Mar 18, 2025 12.19 12.24 11.93 11.99 433,519 -0.28(-2.28%)
Mar 17, 2025 11.86 12.56 11.86 12.27 429,151 +0.46(+3.90%)
Mar 14, 2025 11.86 12.00 11.55 11.81 1,110,179 +0.07(+0.60%)
Mar 13, 2025 12.03 12.22 11.66 11.74 401,722 -0.36(-2.98%)
Mar 12, 2025 12.52 12.95 12.04 12.10 473,295 -0.23(-1.87%)
Mar 11, 2025 12.57 12.78 12.25 12.33 293,543 -0.27(-2.14%)
Mar 10, 2025 12.81 13.10 12.48 12.60 576,149 -0.40(-3.08%)
Mar 07, 2025 13.06 13.25 12.66 13.00 376,740 -0.07(-0.54%)
Mar 06, 2025 13.01 13.37 12.94 13.07 324,456 -0.19(-1.43%)
Mar 05, 2025 12.85 13.33 12.80 13.26 321,975 +0.38(+2.95%)
Mar 04, 2025 12.86 13.05 12.64 12.88 320,728 -0.18(-1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.